Options Chain for DYNATRACE INC COM NEW (DT) - $37.86 as of 1/30/2026 2:58:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.80 | 17.90 | 15.85 | % | 0.70 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 12.00 | 14.50 | 13.25 | % | 0.53 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 27.50 | 9.60 | 12.10 | 10.85 | % | 0.39 | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 7.80 | 9.70 | 8.75 | % | 0.29 | 0 | 0 | 0.90 | 0.92 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 32.50 | 5.10 | 7.70 | 6.40 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.82 | 0.84 | 0.04 | -0.02 | 11/19/2025 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 4.30 | 4.70 | 4.50 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.47 | 0.73 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 37.50 | 2.80 | 3.10 | 2.95 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | 0.59 | 0.06 | -0.03 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 1.70 | 2.05 | 1.88 | 1.78 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.46 | 0.44 | 0.06 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 1.10 | 1.30 | 1.20 | 1.23 | +0.13 | +11.82% | 0.03 | 1 | 244 | 0.47 | 0.31 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 0.65 | 0.90 | 0.78 | 0.80 | +0.11 | +15.95% | 0.02 | 8 | 311 | 0.49 | 0.22 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.49 | 0.15 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 0.20 | 0.65 | 0.43 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 8,893 | 0.55 | 0.10 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 0.10 | 1.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.64 | 0.06 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.73 | 0.03 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.99 | 0.02 | 0.01 | 0.00 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,791 | 1.16 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | -0.03 | 0.01 | -0.01 | 10/10/2025 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.25 | 0.70 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.56 | -0.08 | 0.02 | -0.01 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 32.50 | 0.50 | 0.85 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | -0.16 | 0.04 | -0.02 | 1/9/2026 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 1.00 | 1.40 | 1.20 | 1.38 | -0.02 | -1.43% | 0.03 | 1 | 227 | 0.47 | -0.27 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 37.50 | 1.90 | 2.40 | 2.15 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.46 | -0.41 | 0.06 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 3.30 | 3.80 | 3.55 | 3.96 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.46 | -0.56 | 0.06 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 5.10 | 5.60 | 5.35 | 4.76 | 0.00 | 0.00% | 0.13 | 0 | 176 | 0.47 | -0.69 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 6.60 | 8.30 | 7.45 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 1,022 | 0.69 | -0.78 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 8.90 | 10.60 | 9.75 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.76 | -0.85 | 0.03 | -0.02 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 10.90 | 13.00 | 11.95 | 9.45 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.83 | -0.90 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 13.40 | 15.40 | 14.40 | 12.49 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.89 | -0.94 | 0.02 | -0.01 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 15.60 | 18.70 | 17.15 | 5.15 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.14 | -0.97 | 0.01 | -0.01 | 6/27/2025 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 17.60 | 21.00 | 19.30 | 7.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.17 | -0.98 | 0.01 | 0.00 | 7/10/2025 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 20.00 | 23.50 | 21.75 | 8.28 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.24 | -0.99 | 0.00 | 0.00 | 6/5/2025 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 22.30 | 26.00 | 24.15 | 9.98 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 6/4/2025 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 24.80 | 28.90 | 26.85 | % | 0.41 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 70.00 | 29.80 | 33.90 | 31.85 | % | 0.46 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 34.80 | 38.90 | 36.85 | % | 0.49 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 39.80 | 43.90 | 41.85 | % | 0.52 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |